7515 (株)マルヨシセンター の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 601 | 601 | 601 | 601 | 6,000 | 6,010 |
| 1999-12-15 | 600 | 601 | 600 | 601 | 6,000 | 6,010 |
| 1999-12-10 | 600 | 600 | 600 | 600 | 20,000 | 6,000 |
| 1999-12-06 | 595 | 600 | 595 | 600 | 12,000 | 6,000 |
| 1999-11-26 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1999-11-15 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1999-10-27 | 635 | 635 | 635 | 635 | 7,000 | 6,350 |
| 1999-10-21 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1999-10-19 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1999-10-18 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-10-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-10-13 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-09-27 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1999-09-16 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1999-08-27 | 665 | 665 | 665 | 665 | 7,000 | 6,650 |
| 1999-08-16 | 667 | 667 | 667 | 667 | 6,000 | 6,670 |
| 1999-08-02 | 667 | 667 | 667 | 667 | 3,000 | 6,670 |
| 1999-07-28 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1999-07-27 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1999-07-19 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1999-07-16 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1999-07-15 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1999-07-13 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 1999-07-09 | 580 | 585 | 580 | 585 | 2,000 | 5,850 |
| 1999-07-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1999-07-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1999-07-05 | 650 | 650 | 545 | 545 | 2,000 | 5,450 |
| 1999-06-25 | 645 | 645 | 645 | 645 | 14,000 | 6,450 |
| 1999-06-15 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1999-05-27 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1999-05-18 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1999-05-17 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1999-05-07 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1999-04-30 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1999-04-27 | 695 | 695 | 695 | 695 | 6,000 | 6,950 |
| 1999-04-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1999-04-20 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1999-04-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1999-04-15 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1999-03-26 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1999-03-23 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1999-03-15 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1999-03-02 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
| 1999-03-01 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1999-02-26 | 770 | 770 | 770 | 770 | 13,000 | 7,700 |
| 1999-02-25 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1999-02-19 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1999-02-17 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1999-02-16 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1999-02-10 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1999-02-04 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1999-01-29 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1999-01-27 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1999-01-06 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1999-01-05 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
